Education
About Us
Working with TipRanks
Follow Us
Chesnara PLC (GB:CSN)
LSE:CSN
Time Period
1Y
Events
Historical Prices
Rows:
Sep 01, 2025
282.00
285.63
280.68
284.00
284.00
+0.53%
582,615
0.85
Aug 29, 2025
286.00
286.00
279.00
282.50
282.50
0.00%
647,119
0.95
Aug 28, 2025
284.50
296.50
273.50
282.50
282.50
-1.57%
832,275
1.25
Aug 27, 2025
286.50
291.50
283.10
287.00
287.00
-0.35%
597,533
0.90
Aug 26, 2025
293.00
298.50
287.50
288.00
288.00
-1.20%
6,137,945
10.79
Aug 22, 2025
286.00
294.50
285.50
291.50
291.50
+0.17%
533,177
0.95
Aug 21, 2025
292.00
295.00
290.00
291.00
291.00
-0.17%
320,144
0.57
Aug 20, 2025
290.00
293.50
287.83
291.50
291.50
+0.17%
308,980
0.55
Aug 19, 2025
292.50
294.50
290.00
291.00
291.00
-0.51%
307,107
0.54
Aug 18, 2025
290.00
298.00
290.00
292.50
292.50
-1.52%
340,341
0.60
Aug 15, 2025
294.00
297.00
290.50
297.00
297.00
+1.19%
5,393,220
11.17
Aug 14, 2025
286.00
296.00
286.00
293.50
293.50
+2.26%
517,439
1.08
Aug 13, 2025
292.50
293.00
286.33
287.00
287.00
-0.86%
404,270
0.85
Aug 12, 2025
290.00
296.00
287.50
289.50
289.50
+0.35%
1,292,751
2.80
Aug 11, 2025
284.50
295.00
281.00
288.50
288.50
+3.04%
1,016,569
2.25
Aug 08, 2025
280.00
282.00
277.94
280.00
280.00
+0.72%
418,379
0.93
Aug 07, 2025
277.50
279.50
273.00
278.00
278.00
+0.18%
654,644
1.48
Aug 06, 2025
270.00
277.50
267.00
277.50
277.50
+3.16%
710,267
1.63
Aug 05, 2025
269.00
272.50
266.50
269.00
269.00
-0.92%
569,178
1.32
Aug 04, 2025
268.00
271.50
263.00
271.50
271.50
+2.65%
571,312
1.34
Aug 01, 2025
268.00
268.00
262.00
264.50
264.50
+0.38%
780,204
1.87
Jul 31, 2025
262.00
266.00
261.00
263.50
263.50
+0.76%
1,732,981
4.41
Jul 30, 2025
265.00
265.00
259.50
261.50
261.50
-0.76%
345,387
0.89
Jul 29, 2025
259.50
265.00
259.00
263.50
263.50
+1.54%
1,101,547
2.93
Jul 28, 2025
261.50
264.00
258.45
259.50
259.50
-0.19%
445,866
1.19
Jul 25, 2025
261.50
263.00
258.00
260.00
260.00
-0.38%
300,535
0.80
Jul 24, 2025
262.00
264.50
259.50
261.00
261.00
0.00%
874,337
2.41
Jul 23, 2025
260.00
265.00
257.34
261.00
261.00
-0.38%
797,132
2.23
Jul 22, 2025
268.00
271.50
262.00
262.00
262.00
-2.42%
338,264
0.95
Jul 21, 2025
266.50
271.00
266.00
268.50
268.50
+0.94%
275,477
0.78
Jul 18, 2025
266.50
269.00
261.13
266.00
266.00
0.00%
1,196,228
3.55
Jul 17, 2025
273.00
273.00
266.00
266.00
266.00
-2.56%
1,241,765
3.87
Jul 16, 2025
269.00
273.50
262.50
273.00
273.00
+1.68%
812,653
2.61
Jul 15, 2025
255.00
268.50
255.00
268.50
268.50
+2.09%
380,037
1.23
Jul 14, 2025
258.50
263.00
253.50
263.00
263.00
+1.54%
782,096
2.59
Jul 11, 2025
251.50
259.00
250.00
259.00
259.00
+2.98%
780,362
2.65
Jul 10, 2025
253.00
253.00
248.00
251.50
251.50
-0.20%
940,960
3.30
Jul 09, 2025
255.00
258.00
250.36
252.00
252.00
-1.37%
1,134,915
4.03
Jul 08, 2025
252.00
267.00
245.79
255.50
255.50
+3.41%
1,657,531
6.29
Jul 07, 2025
250.99
256.21
244.91
247.09
247.09
-0.18%
815,260
3.16
Jul 04, 2025
247.95
254.03
246.22
247.52
247.52
-1.55%
562,643
2.21
Jul 03, 2025
260.55
260.55
247.31
251.43
251.43
-1.36%
1,033,885
4.14
Jul 02, 2025
257.94
261.85
254.47
254.90
254.90
-2.49%
157,859
0.63
Jul 01, 2025
260.98
264.46
257.07
261.42
261.42
+0.67%
139,430
0.53
Jun 30, 2025
259.68
262.28
256.64
259.68
259.68
+0.17%
129,406
0.49
Jun 27, 2025
259.25
260.11
255.34
259.25
259.24
+0.67%
92,432
0.35
Jun 26, 2025
257.94
260.11
252.73
257.51
257.51
+0.17%
119,098
0.44
Jun 25, 2025
258.81
260.11
255.34
257.07
257.07
-0.50%
63,256
0.23
Jun 24, 2025
258.81
260.11
252.73
258.38
258.38
+0.17%
144,213
0.53
Jun 23, 2025
259.24
260.11
253.60
257.94
257.94
-1.00%
153,076
0.56
Rows: